Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.92 | 12.93 | 12.55 | 12.83 | 1,336,664 | -0.18(-1.41%) |
Apr 29, 2015 | 13.20 | 13.44 | 12.71 | 13.02 | 1,975,466 | -0.52(-3.85%) |
Apr 28, 2015 | 13.38 | 13.69 | 13.23 | 13.54 | 1,667,987 | +0.55(+4.23%) |
Apr 27, 2015 | 13.12 | 13.33 | 12.93 | 12.99 | 711,354 | -0.14(-1.07%) |
Apr 24, 2015 | 13.21 | 13.34 | 13.07 | 13.13 | 730,513 | -0.12(-0.91%) |
Apr 23, 2015 | 13.26 | 13.33 | 13.19 | 13.25 | 348,156 | -0.10(-0.72%) |
Apr 22, 2015 | 13.31 | 13.43 | 13.17 | 13.34 | 472,576 | +0.05(+0.36%) |
Apr 21, 2015 | 13.51 | 13.53 | 13.27 | 13.30 | 660,431 | -0.15(-1.15%) |
Apr 20, 2015 | 13.18 | 13.47 | 13.14 | 13.45 | 472,383 | +0.32(+2.42%) |
Apr 17, 2015 | 13.23 | 13.45 | 12.97 | 13.13 | 663,890 | -0.20(-1.52%) |
Apr 16, 2015 | 13.60 | 13.64 | 13.29 | 13.34 | 542,713 | -0.32(-2.33%) |
Apr 15, 2015 | 13.41 | 13.66 | 13.20 | 13.65 | 519,932 | +0.29(+2.16%) |
Apr 14, 2015 | 13.35 | 13.55 | 13.20 | 13.36 | 389,256 | -0.03(-0.22%) |
Apr 13, 2015 | 13.50 | 13.54 | 13.33 | 13.39 | 719,698 | -0.14(-1.07%) |
Apr 10, 2015 | 13.62 | 13.64 | 13.48 | 13.54 | 522,462 | -0.02(-0.14%) |
Apr 09, 2015 | 13.60 | 13.76 | 13.42 | 13.56 | 569,504 | -0.07(-0.50%) |
Apr 08, 2015 | 13.61 | 13.77 | 13.56 | 13.62 | 872,783 | -0.01(-0.11%) |
Apr 07, 2015 | 13.61 | 13.72 | 13.55 | 13.64 | 764,727 | -0.03(-0.25%) |
Apr 06, 2015 | 13.51 | 13.69 | 13.40 | 13.67 | 695,025 | +0.13(+1.00%) |
Apr 02, 2015 | 13.28 | 13.54 | 13.54 | 13.54 | 1,725,746 | +0.34(+2.56%) |
Apr 01, 2015 | 13.20 | 13.20 | 12.86 | 13.20 | 844,982 | +0.00(+0.00%) |
Mar 31, 2015 | 13.14 | 13.25 | 12.99 | 13.20 | 708,985 | +0.01(+0.07%) |
Mar 30, 2015 | 13.16 | 13.25 | 12.99 | 13.19 | 753,507 | +0.12(+0.88%) |
Mar 27, 2015 | 12.91 | 13.14 | 12.74 | 13.07 | 830,932 | +0.17(+1.34%) |
Mar 26, 2015 | 12.76 | 13.01 | 12.63 | 12.90 | 1,485,541 | -0.02(-0.15%) |
Mar 25, 2015 | 13.39 | 13.39 | 12.81 | 12.92 | 960,216 | -0.43(-3.25%) |
Mar 24, 2015 | 13.34 | 13.39 | 13.23 | 13.35 | 833,415 | -0.01(-0.07%) |
Mar 23, 2015 | 13.03 | 13.40 | 13.03 | 13.36 | 757,814 | +0.26(+1.99%) |
Mar 20, 2015 | 13.07 | 13.18 | 13.02 | 13.10 | 808,595 | +0.13(+1.04%) |
Mar 19, 2015 | 12.82 | 13.01 | 12.69 | 12.97 | 328,552 | +0.13(+1.05%) |
Mar 18, 2015 | 12.77 | 12.88 | 12.55 | 12.83 | 465,248 | +0.09(+0.68%) |
Mar 17, 2015 | 12.79 | 12.85 | 12.60 | 12.75 | 482,753 | -0.11(-0.83%) |
Mar 16, 2015 | 12.82 | 12.96 | 12.63 | 12.85 | 516,029 | +0.14(+1.14%) |
Mar 13, 2015 | 12.51 | 12.74 | 12.29 | 12.71 | 635,192 | +0.15(+1.23%) |
Mar 12, 2015 | 12.71 | 12.85 | 12.38 | 12.55 | 1,443,193 | -0.13(-0.99%) |
Mar 11, 2015 | 12.63 | 12.74 | 12.52 | 12.68 | 1,015,494 | +0.03(+0.23%) |
Mar 10, 2015 | 12.75 | 12.89 | 12.61 | 12.65 | 471,024 | -0.26(-2.02%) |
Mar 09, 2015 | 12.77 | 13.00 | 12.74 | 12.91 | 638,615 | +0.21(+1.67%) |
Mar 06, 2015 | 12.80 | 13.08 | 12.68 | 12.70 | 608,948 | -0.23(-1.79%) |
Mar 05, 2015 | 12.89 | 13.00 | 12.76 | 12.93 | 405,873 | +0.11(+0.83%) |
Mar 04, 2015 | 12.99 | 13.07 | 12.80 | 12.82 | 473,691 | -0.24(-1.85%) |
Mar 03, 2015 | 13.16 | 13.30 | 13.00 | 13.07 | 1,058,051 | -0.18(-1.38%) |
Mar 02, 2015 | 12.95 | 13.28 | 12.81 | 13.25 | 366,221 | +0.32(+2.46%) |
Feb 27, 2015 | 12.97 | 13.06 | 12.87 | 12.93 | 534,677 | -0.09(-0.67%) |
Feb 26, 2015 | 12.95 | 13.13 | 12.88 | 13.02 | 293,347 | +0.04(+0.30%) |
Feb 25, 2015 | 12.97 | 13.08 | 12.82 | 12.98 | 312,939 | +0.01(+0.07%) |
Feb 24, 2015 | 13.00 | 13.04 | 12.88 | 12.97 | 503,355 | +0.06(+0.45%) |
Feb 23, 2015 | 13.14 | 13.22 | 12.83 | 12.91 | 442,739 | -0.31(-2.33%) |
Feb 20, 2015 | 13.20 | 13.29 | 13.05 | 13.22 | 403,398 | +0.01(+0.07%) |
Feb 19, 2015 | 12.96 | 13.25 | 12.85 | 13.21 | 479,213 | +0.18(+1.41%) |
Feb 18, 2015 | 12.76 | 13.07 | 12.73 | 13.03 | 336,820 | +0.27(+2.12%) |
Feb 17, 2015 | 13.03 | 13.07 | 12.65 | 12.76 | 1,200,940 | -0.26(-2.00%) |
Feb 13, 2015 | 13.16 | 13.02 | 13.02 | 13.02 | 394,100 | -0.14(-1.10%) |
Feb 12, 2015 | 13.08 | 13.22 | 12.87 | 13.16 | 559,922 | +0.13(+0.96%) |
Feb 11, 2015 | 13.01 | 13.30 | 12.69 | 13.04 | 1,135,742 | +0.03(+0.22%) |
Feb 10, 2015 | 12.86 | 13.21 | 12.54 | 13.01 | 1,238,004 | -0.13(-0.95%) |
Feb 09, 2015 | 13.00 | 13.44 | 12.92 | 13.13 | 936,997 | +0.05(+0.37%) |
Feb 06, 2015 | 13.14 | 13.21 | 13.02 | 13.08 | 538,469 | -0.03(-0.22%) |
Feb 05, 2015 | 12.97 | 13.16 | 12.88 | 13.11 | 775,067 | +0.23(+1.80%) |
Feb 04, 2015 | 12.79 | 13.00 | 12.61 | 12.88 | 520,147 | -0.01(-0.07%) |
Feb 03, 2015 | 12.71 | 12.93 | 12.66 | 12.89 | 509,930 | +0.23(+1.83%) |
Feb 02, 2015 | 12.54 | 12.76 | 12.19 | 12.66 | 531,047 | +0.13(+1.00%) |
Jan 30, 2015 | 12.75 | 12.85 | 12.51 | 12.53 | 760,438 | -0.33(-2.55%) |
Jan 29, 2015 | 12.53 | 12.88 | 12.23 | 12.86 | 820,365 | +0.43(+3.49%) |
Jan 28, 2015 | 12.40 | 12.63 | 12.15 | 12.43 | 830,096 | +0.13(+1.02%) |
Jan 27, 2015 | 12.22 | 12.34 | 12.06 | 12.30 | 668,971 | -0.06(-0.47%) |
Jan 26, 2015 | 12.32 | 12.37 | 12.14 | 12.36 | 442,490 | +0.03(+0.23%) |
Jan 23, 2015 | 12.34 | 12.43 | 12.09 | 12.33 | 758,410 | -0.02(-0.16%) |
Jan 22, 2015 | 12.22 | 12.36 | 11.82 | 12.35 | 865,128 | +0.16(+1.35%) |
Jan 21, 2015 | 12.03 | 12.20 | 11.97 | 12.19 | 466,064 | +0.16(+1.36%) |
Jan 20, 2015 | 11.95 | 12.20 | 11.86 | 12.02 | 362,253 | +0.12(+0.97%) |
Jan 16, 2015 | 11.53 | 11.93 | 11.53 | 11.91 | 318,317 | +0.33(+2.83%) |
Jan 15, 2015 | 11.77 | 11.86 | 11.47 | 11.58 | 498,635 | -0.18(-1.56%) |
Jan 14, 2015 | 11.71 | 11.86 | 11.69 | 11.76 | 270,538 | -0.10(-0.81%) |
Jan 13, 2015 | 12.00 | 12.29 | 11.76 | 11.86 | 448,044 | -0.06(-0.49%) |
Jan 12, 2015 | 12.04 | 12.15 | 11.88 | 11.92 | 403,639 | -0.16(-1.36%) |
Jan 09, 2015 | 12.13 | 12.29 | 11.99 | 12.08 | 283,259 | -0.05(-0.40%) |
Jan 08, 2015 | 12.05 | 12.37 | 11.92 | 12.13 | 399,261 | +0.18(+1.53%) |
Jan 07, 2015 | 11.88 | 11.99 | 11.75 | 11.95 | 396,552 | +0.14(+1.23%) |
Jan 06, 2015 | 12.21 | 12.26 | 11.74 | 11.80 | 603,043 | -0.40(-3.32%) |
Jan 05, 2015 | 12.54 | 12.61 | 12.21 | 12.21 | 602,347 | -0.42(-3.36%) |
Jan 02, 2015 | 12.83 | 12.96 | 12.52 | 12.63 | 496,378 | -0.11(-0.83%) |
Dec 31, 2014 | 12.92 | 12.74 | 12.74 | 12.74 | 416,294 | -0.12(-0.90%) |
Dec 30, 2014 | 12.82 | 12.96 | 12.76 | 12.85 | 606,670 | +0.01(+0.08%) |
Dec 29, 2014 | 12.81 | 12.94 | 12.73 | 12.84 | 517,109 | +0.03(+0.23%) |
Dec 26, 2014 | 12.86 | 12.92 | 12.80 | 12.81 | 360,735 | -0.05(-0.37%) |
Dec 24, 2014 | 12.88 | 12.86 | 12.86 | 12.86 | 453,527 | -0.02(-0.15%) |
Dec 23, 2014 | 12.71 | 13.04 | 12.57 | 12.88 | 619,034 | +0.24(+1.87%) |
Dec 22, 2014 | 12.66 | 12.68 | 12.51 | 12.65 | 836,679 | -0.04(-0.34%) |
Dec 19, 2014 | 12.64 | 12.88 | 12.52 | 12.69 | 1,315,770 | +0.02(+0.15%) |
Dec 18, 2014 | 12.63 | 12.78 | 12.49 | 12.67 | 1,289,138 | +0.22(+1.78%) |
Dec 17, 2014 | 12.55 | 12.57 | 12.39 | 12.45 | 1,091,435 | -0.06(-0.46%) |
Dec 16, 2014 | 12.58 | 12.68 | 12.38 | 12.51 | 691,734 | -0.13(-1.07%) |
Dec 15, 2014 | 12.72 | 12.89 | 12.43 | 12.64 | 615,660 | +0.03(+0.23%) |
Dec 12, 2014 | 12.62 | 12.86 | 12.44 | 12.61 | 387,763 | -0.20(-1.58%) |
Dec 11, 2014 | 12.88 | 13.03 | 12.55 | 12.81 | 547,722 | +0.01(+0.08%) |
Dec 10, 2014 | 13.09 | 13.20 | 12.75 | 12.80 | 524,308 | -0.31(-2.39%) |
Dec 09, 2014 | 12.82 | 13.28 | 12.64 | 13.12 | 726,590 | +0.11(+0.85%) |
Dec 08, 2014 | 13.27 | 13.46 | 12.98 | 13.01 | 457,028 | -0.33(-2.46%) |
Dec 05, 2014 | 13.17 | 13.36 | 13.13 | 13.34 | 547,107 | +0.16(+1.25%) |
Dec 04, 2014 | 13.28 | 13.40 | 13.14 | 13.17 | 420,885 | -0.09(-0.65%) |
Dec 03, 2014 | 13.14 | 13.32 | 12.99 | 13.26 | 513,414 | +0.15(+1.18%) |
Dec 02, 2014 | 12.97 | 13.12 | 12.91 | 13.10 | 661,960 | +0.15(+1.19%) |
Dec 01, 2014 | 12.97 | 13.11 | 12.85 | 12.95 | 561,793 | -0.04(-0.30%) |
Nov 28, 2014 | 13.22 | 13.34 | 12.95 | 12.99 | 231,912 | -0.21(-1.61%) |
Nov 26, 2014 | 12.95 | 13.20 | 13.20 | 13.20 | 439,111 | +0.23(+1.78%) |
Nov 25, 2014 | 13.08 | 13.21 | 12.91 | 12.97 | 347,891 | -0.11(-0.81%) |
Nov 24, 2014 | 12.87 | 13.17 | 12.87 | 13.07 | 487,027 | +0.22(+1.72%) |
Nov 21, 2014 | 13.15 | 13.15 | 12.83 | 12.85 | 381,326 | -0.07(-0.52%) |
Nov 20, 2014 | 12.77 | 13.00 | 12.72 | 12.92 | 388,458 | +0.07(+0.53%) |
Nov 19, 2014 | 13.13 | 13.13 | 12.77 | 12.85 | 343,491 | -0.25(-1.91%) |
Nov 18, 2014 | 12.91 | 13.26 | 12.73 | 13.10 | 566,295 | +0.24(+1.87%) |
Nov 17, 2014 | 12.95 | 13.10 | 12.80 | 12.86 | 374,945 | -0.09(-0.67%) |
Nov 14, 2014 | 12.91 | 13.11 | 12.82 | 12.95 | 511,133 | +0.02(+0.15%) |
Nov 13, 2014 | 13.11 | 13.16 | 12.92 | 12.93 | 621,591 | -0.14(-1.03%) |
Nov 12, 2014 | 12.96 | 13.15 | 12.96 | 13.07 | 558,780 | +0.02(+0.15%) |
Nov 11, 2014 | 13.06 | 13.11 | 12.99 | 13.05 | 454,099 | -0.04(-0.33%) |
Nov 10, 2014 | 13.02 | 13.09 | 12.86 | 13.09 | 483,776 | +0.09(+0.70%) |
Nov 07, 2014 | 12.98 | 13.05 | 12.80 | 13.00 | 497,143 | -0.03(-0.26%) |
Nov 06, 2014 | 13.07 | 13.27 | 13.00 | 13.03 | 534,974 | -0.07(-0.55%) |
Nov 05, 2014 | 12.94 | 13.12 | 12.81 | 13.10 | 674,699 | +0.22(+1.72%) |
Nov 04, 2014 | 12.99 | 13.09 | 12.85 | 12.88 | 587,194 | -0.15(-1.18%) |
Nov 03, 2014 | 13.08 | 13.11 | 12.90 | 13.04 | 659,805 | -0.06(-0.44%) |
Oct 31, 2014 | 12.88 | 13.10 | 12.69 | 13.09 | 1,054,857 | +0.52(+4.14%) |
Oct 30, 2014 | 12.45 | 12.62 | 12.26 | 12.57 | 878,738 | +0.08(+0.62%) |
Oct 29, 2014 | 12.30 | 12.50 | 12.30 | 12.50 | 1,172,645 | +0.17(+1.41%) |
Oct 28, 2014 | 11.86 | 12.32 | 11.58 | 12.32 | 1,275,512 | +0.64(+5.45%) |
Oct 27, 2014 | 11.45 | 11.72 | 11.53 | 11.69 | 787,314 | +0.15(+1.34%) |
Oct 24, 2014 | 11.45 | 11.65 | 11.40 | 11.53 | 558,467 | +0.12(+1.01%) |
Oct 23, 2014 | 11.11 | 11.45 | 10.91 | 11.42 | 536,063 | +0.44(+4.04%) |
Oct 22, 2014 | 11.17 | 11.26 | 10.96 | 10.97 | 675,399 | -0.19(-1.73%) |
Oct 21, 2014 | 11.05 | 11.21 | 10.98 | 11.17 | 677,428 | +0.18(+1.67%) |
Oct 20, 2014 | 10.94 | 10.98 | 10.94 | 10.98 | 879,869 | +0.01(+0.09%) |
Oct 17, 2014 | 11.44 | 11.47 | 10.92 | 10.97 | 668,788 | -0.31(-2.74%) |
Oct 16, 2014 | 10.91 | 11.37 | 10.91 | 11.28 | 771,047 | +0.28(+2.54%) |
Oct 15, 2014 | 10.41 | 11.00 | 10.38 | 11.00 | 827,059 | +0.42(+4.01%) |
Oct 14, 2014 | 10.45 | 10.85 | 10.41 | 10.58 | 733,231 | +0.23(+2.24%) |
Oct 13, 2014 | 10.59 | 10.64 | 10.29 | 10.35 | 1,714,982 | -0.27(-2.54%) |
Oct 10, 2014 | 11.16 | 11.16 | 10.60 | 10.62 | 1,091,537 | -0.60(-5.33%) |
Oct 09, 2014 | 11.52 | 11.52 | 11.15 | 11.21 | 624,697 | -0.30(-2.60%) |
Oct 08, 2014 | 11.09 | 11.53 | 11.01 | 11.51 | 988,960 | +0.43(+3.92%) |
Oct 07, 2014 | 11.09 | 11.19 | 11.04 | 11.08 | 803,328 | -0.06(-0.52%) |
Oct 06, 2014 | 11.28 | 11.44 | 11.12 | 11.14 | 543,607 | -0.13(-1.20%) |
Oct 03, 2014 | 11.44 | 11.44 | 11.19 | 11.27 | 553,587 | -0.03(-0.26%) |
Oct 02, 2014 | 11.09 | 11.33 | 11.00 | 11.30 | 539,433 | +0.21(+1.91%) |
Oct 01, 2014 | 11.10 | 11.15 | 11.02 | 11.09 | 860,798 | +0.00(+0.00%) |
Sep 30, 2014 | 11.20 | 11.30 | 11.07 | 11.09 | 855,960 | -0.12(-1.03%) |
Sep 29, 2014 | 11.09 | 11.28 | 11.04 | 11.20 | 413,425 | +0.06(+0.52%) |
Sep 26, 2014 | 11.09 | 11.29 | 11.05 | 11.15 | 1,026,953 | +0.09(+0.78%) |
Sep 25, 2014 | 11.17 | 11.26 | 11.02 | 11.06 | 541,492 | -0.14(-1.29%) |
Sep 24, 2014 | 11.19 | 11.24 | 11.08 | 11.20 | 412,673 | +0.07(+0.61%) |
Sep 23, 2014 | 11.30 | 11.36 | 11.14 | 11.14 | 472,352 | -0.20(-1.79%) |
Sep 22, 2014 | 11.71 | 11.79 | 11.29 | 11.34 | 696,452 | -0.40(-3.37%) |
Sep 19, 2014 | 11.76 | 11.82 | 11.57 | 11.73 | 1,621,704 | -0.01(-0.08%) |
Sep 18, 2014 | 11.55 | 11.77 | 11.50 | 11.74 | 339,107 | +0.25(+2.18%) |
Sep 17, 2014 | 11.45 | 11.56 | 11.43 | 11.49 | 462,475 | +0.03(+0.25%) |
Sep 16, 2014 | 11.38 | 11.49 | 11.31 | 11.46 | 544,206 | +0.03(+0.25%) |
Sep 15, 2014 | 11.62 | 11.78 | 11.36 | 11.44 | 523,697 | -0.20(-1.74%) |
Sep 12, 2014 | 11.69 | 11.73 | 11.54 | 11.64 | 631,789 | -0.04(-0.33%) |
Sep 11, 2014 | 11.45 | 11.69 | 11.43 | 11.68 | 409,598 | +0.16(+1.42%) |
Sep 10, 2014 | 11.51 | 11.55 | 11.45 | 11.51 | 447,736 | +0.00(+0.00%) |
Sep 09, 2014 | 11.58 | 11.60 | 11.45 | 11.51 | 570,138 | -0.04(-0.33%) |
Sep 08, 2014 | 11.50 | 11.60 | 11.42 | 11.55 | 522,841 | +0.07(+0.59%) |
Sep 05, 2014 | 11.36 | 11.53 | 11.26 | 11.48 | 586,650 | +0.11(+0.93%) |
Sep 04, 2014 | 11.70 | 11.82 | 11.35 | 11.38 | 579,632 | -0.33(-2.80%) |
Sep 03, 2014 | 11.84 | 11.87 | 11.67 | 11.71 | 552,278 | -0.09(-0.74%) |
Sep 02, 2014 | 11.76 | 11.87 | 11.72 | 11.79 | 503,597 | +0.09(+0.74%) |
Aug 29, 2014 | 11.56 | 11.71 | 11.71 | 11.71 | 382,900 | +0.13(+1.17%) |
Aug 28, 2014 | 11.63 | 11.69 | 11.57 | 11.57 | 417,450 | -0.13(-1.07%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.63 | 11.70 | 448,841 | -0.06(-0.49%) |
Aug 26, 2014 | 11.58 | 11.76 | 11.57 | 11.75 | 502,401 | +0.18(+1.58%) |
Aug 25, 2014 | 11.69 | 11.69 | 11.51 | 11.57 | 525,931 | -0.08(-0.66%) |
Aug 22, 2014 | 11.56 | 11.67 | 11.50 | 11.65 | 504,269 | +0.09(+0.75%) |
Aug 21, 2014 | 11.58 | 11.60 | 11.52 | 11.56 | 661,729 | -0.01(-0.08%) |
Aug 20, 2014 | 11.50 | 11.59 | 11.42 | 11.57 | 844,546 | +0.03(+0.25%) |
Aug 19, 2014 | 11.32 | 11.57 | 11.32 | 11.54 | 782,587 | +0.24(+2.13%) |
Aug 18, 2014 | 11.28 | 11.28 | 11.19 | 11.30 | 665,205 | +0.13(+1.12%) |
Aug 15, 2014 | 11.23 | 11.24 | 11.11 | 11.18 | 958,391 | +0.04(+0.35%) |
Aug 14, 2014 | 11.20 | 11.23 | 11.14 | 11.14 | 425,199 | -0.04(-0.35%) |
Aug 13, 2014 | 11.09 | 11.19 | 11.09 | 11.18 | 744,120 | +0.09(+0.78%) |
Aug 12, 2014 | 11.18 | 11.20 | 11.08 | 11.09 | 515,101 | -0.10(-0.86%) |
Aug 11, 2014 | 11.16 | 11.20 | 11.10 | 11.19 | 936,416 | +0.03(+0.26%) |
Aug 08, 2014 | 11.09 | 11.21 | 11.08 | 11.16 | 791,734 | +0.07(+0.61%) |
Aug 07, 2014 | 11.19 | 11.19 | 11.06 | 11.09 | 816,762 | -0.08(-0.69%) |
Aug 06, 2014 | 11.09 | 11.22 | 11.09 | 11.17 | 811,170 | -0.01(-0.09%) |
Aug 05, 2014 | 11.11 | 11.20 | 11.09 | 11.18 | 976,636 | -0.01(-0.09%) |
Aug 04, 2014 | 11.19 | 11.26 | 11.06 | 11.19 | 1,413,296 | +0.04(+0.35%) |
Aug 01, 2014 | 11.09 | 11.23 | 11.03 | 11.15 | 1,359,720 | +0.07(+0.61%) |
Jul 31, 2014 | 11.09 | 11.17 | 11.02 | 11.08 | 1,834,192 | -0.10(-0.86%) |
Jul 30, 2014 | 11.38 | 11.43 | 11.04 | 11.18 | 3,159,533 | -0.19(-1.70%) |
Jul 29, 2014 | 12.03 | 12.27 | 11.24 | 11.37 | 3,716,579 | -0.67(-5.60%) |
Jul 28, 2014 | 11.98 | 12.12 | 11.87 | 12.04 | 1,394,685 | +0.07(+0.56%) |
Jul 25, 2014 | 12.13 | 12.18 | 11.60 | 11.98 | 2,343,975 | -0.28(-2.28%) |
Jul 24, 2014 | 12.53 | 12.54 | 12.23 | 12.26 | 607,245 | -0.21(-1.70%) |
Jul 23, 2014 | 12.73 | 12.73 | 12.41 | 12.47 | 916,448 | -0.26(-2.05%) |
Jul 22, 2014 | 12.84 | 12.84 | 12.67 | 12.73 | 805,195 | -0.04(-0.30%) |
Jul 21, 2014 | 12.80 | 12.96 | 12.72 | 12.77 | 583,997 | -0.14(-1.05%) |
Jul 18, 2014 | 12.72 | 12.97 | 12.67 | 12.90 | 685,666 | +0.15(+1.21%) |
Jul 17, 2014 | 12.97 | 13.07 | 12.75 | 12.75 | 567,332 | -0.29(-2.22%) |
Jul 16, 2014 | 13.14 | 13.15 | 12.99 | 13.04 | 582,834 | -0.02(-0.15%) |
Jul 15, 2014 | 13.13 | 13.22 | 12.87 | 13.06 | 1,689,749 | -0.04(-0.29%) |
Jul 14, 2014 | 13.47 | 13.47 | 13.07 | 13.09 | 1,453,010 | -0.25(-1.88%) |
Jul 11, 2014 | 13.39 | 13.55 | 13.34 | 13.34 | 542,474 | -0.11(-0.79%) |
Jul 10, 2014 | 13.26 | 13.51 | 13.11 | 13.45 | 693,136 | -0.07(-0.50%) |
Jul 09, 2014 | 13.50 | 13.53 | 13.40 | 13.52 | 1,087,825 | +0.03(+0.25%) |
Jul 08, 2014 | 13.33 | 13.50 | 13.17 | 13.48 | 1,015,973 | +0.11(+0.83%) |
Jul 07, 2014 | 13.34 | 13.48 | 13.30 | 13.37 | 863,725 | -0.11(-0.79%) |
Jul 03, 2014 | 13.46 | 13.48 | 13.48 | 13.48 | 479,454 | +0.04(+0.29%) |
Jul 02, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 628,806 | -0.01(-0.11%) |
Jul 01, 2014 | 13.35 | 13.50 | 13.26 | 13.46 | 972,365 | +0.20(+1.53%) |
Jun 30, 2014 | 12.96 | 13.29 | 12.96 | 13.25 | 749,055 | +0.23(+1.74%) |
Jun 27, 2014 | 12.73 | 13.07 | 12.66 | 13.03 | 2,657,149 | +0.17(+1.35%) |
Jun 26, 2014 | 12.96 | 13.10 | 12.65 | 12.85 | 801,282 | -0.13(-0.97%) |
Jun 25, 2014 | 12.91 | 13.08 | 12.79 | 12.98 | 603,921 | -0.06(-0.44%) |
Jun 24, 2014 | 13.25 | 13.36 | 13.02 | 13.04 | 707,525 | -0.17(-1.31%) |
Jun 23, 2014 | 13.18 | 13.36 | 13.06 | 13.21 | 842,515 | +0.10(+0.74%) |
Jun 20, 2014 | 13.02 | 13.13 | 12.70 | 13.11 | 2,084,621 | +0.50(+3.98%) |
Jun 19, 2014 | 13.00 | 13.23 | 12.50 | 12.61 | 1,758,814 | +0.35(+2.83%) |
Jun 18, 2014 | 12.14 | 12.26 | 11.97 | 12.26 | 628,062 | +0.10(+0.79%) |
Jun 17, 2014 | 12.01 | 12.20 | 11.96 | 12.17 | 1,007,030 | +0.13(+1.12%) |
Jun 16, 2014 | 11.84 | 12.03 | 11.82 | 12.03 | 820,591 | +0.19(+1.63%) |
Jun 13, 2014 | 11.92 | 11.95 | 11.77 | 11.84 | 518,936 | -0.01(-0.08%) |
Jun 12, 2014 | 12.05 | 12.05 | 11.80 | 11.85 | 499,926 | -0.19(-1.60%) |
Jun 11, 2014 | 12.01 | 12.13 | 11.90 | 12.04 | 1,132,400 | +0.14(+1.13%) |
Jun 10, 2014 | 11.73 | 11.91 | 11.67 | 11.91 | 746,616 | +0.27(+2.32%) |
Jun 06, 2014 | 11.70 | 11.76 | 11.53 | 11.64 | 788,802 | +0.05(+0.42%) |
Jun 05, 2014 | 11.28 | 11.61 | 11.19 | 11.59 | 1,124,157 | +0.33(+2.91%) |
Jun 04, 2014 | 11.09 | 11.28 | 10.99 | 11.26 | 686,449 | +0.14(+1.30%) |
Jun 03, 2014 | 10.94 | 11.16 | 10.94 | 11.12 | 644,399 | +0.05(+0.44%) |
Jun 02, 2014 | 11.13 | 11.17 | 10.99 | 11.07 | 601,417 | +0.01(+0.09%) |
May 30, 2014 | 11.05 | 11.11 | 10.93 | 11.06 | 767,152 | +0.05(+0.44%) |
May 29, 2014 | 10.98 | 11.07 | 10.87 | 11.01 | 488,087 | +0.06(+0.53%) |
May 28, 2014 | 10.85 | 10.96 | 10.71 | 10.95 | 672,240 | +0.06(+0.53%) |
May 27, 2014 | 10.73 | 11.01 | 10.64 | 10.90 | 442,990 | +0.22(+2.08%) |
May 23, 2014 | 10.54 | 10.67 | 10.67 | 10.67 | 402,086 | +0.06(+0.54%) |
May 22, 2014 | 10.56 | 10.78 | 10.56 | 10.62 | 165,156 | +0.06(+0.55%) |
May 21, 2014 | 10.49 | 10.63 | 10.39 | 10.56 | 464,018 | +0.15(+1.48%) |
May 20, 2014 | 10.64 | 10.64 | 10.31 | 10.40 | 605,901 | -0.29(-2.71%) |
May 19, 2014 | 10.53 | 10.83 | 10.53 | 10.69 | 362,376 | +0.10(+0.91%) |
May 16, 2014 | 10.49 | 10.64 | 10.42 | 10.60 | 418,053 | +0.08(+0.73%) |
May 15, 2014 | 10.45 | 10.59 | 10.31 | 10.52 | 638,183 | +0.05(+0.46%) |
May 14, 2014 | 10.68 | 10.68 | 10.44 | 10.47 | 497,250 | -0.20(-1.90%) |
May 13, 2014 | 10.93 | 10.96 | 10.67 | 10.67 | 487,207 | -0.25(-2.29%) |
May 12, 2014 | 10.79 | 11.08 | 10.72 | 10.92 | 801,051 | +0.20(+1.89%) |
May 09, 2014 | 10.49 | 10.74 | 10.43 | 10.72 | 419,700 | +0.14(+1.37%) |
May 08, 2014 | 10.61 | 10.71 | 10.49 | 10.58 | 546,948 | -0.01(-0.09%) |
May 07, 2014 | 10.66 | 10.87 | 10.40 | 10.59 | 497,115 | -0.03(-0.27%) |
May 06, 2014 | 10.84 | 10.86 | 10.51 | 10.62 | 849,660 | -0.23(-2.13%) |
May 05, 2014 | 10.85 | 10.94 | 10.68 | 10.85 | 362,533 | -0.02(-0.18%) |
May 02, 2014 | 10.82 | 10.98 | 10.78 | 10.87 | 509,642 | +0.11(+0.99%) |